ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038110/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241121,160437,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,-15,5,-0.60,215786810,87395,116.07,2470,2500,2445,3240,1750,2495,2469.06,1.65,0,-4039,2548,2521,2498,2471,2448,2510,2460,206,745,500,1790,5,1,41169370,1021,2.08,0.47,12,0.21,1193.00,5308.00,5800,20231117,-57.24,2385,20241115,3.98,5750,-56.87,20240206,2385,3.98,20241115,5750,-56.87,20240206,2385,3.98,20241115,1.63,N,038110,500,205 억,,680013,N,N,0,N,00,N
20241121,150446,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2475,-20,5,-0.80,205479260,83235,110.54,2470,2500,2445,3240,1750,2495,2468.66,1.65,0,-2379,2548,2521,2498,2471,2448,2510,2460,206,745,500,1790,5,1,41169370,1019,2.07,0.47,12,0.20,1193.00,5308.00,5800,20231117,-57.33,2385,20241115,3.77,5750,-56.96,20240206,2385,3.77,20241115,5750,-56.96,20240206,2385,3.77,20241115,1.63,N,038110,500,205 억,,680013,N,N,0,N,00,N
20241121,140445,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2495,0,3,0.00,181554785,73595,97.74,2470,2500,2445,3240,1750,2495,2466.94,1.65,0,-784,2548,2521,2498,2471,2448,2510,2460,206,745,500,1790,5,1,41169370,1027,2.09,0.47,12,0.18,1193.00,5308.00,5800,20231117,-56.98,2385,20241115,4.61,5750,-56.61,20240206,2385,4.61,20241115,5750,-56.61,20240206,2385,4.61,20241115,1.63,N,038110,500,205 억,,680013,N,N,0,N,00,N
20241121,130441,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2485,-10,5,-0.40,163694505,66426,88.22,2470,2490,2445,3240,1750,2495,2464.31,1.65,0,-3654,2548,2521,2498,2471,2448,2510,2460,206,745,500,1790,5,1,41169370,1023,2.08,0.47,12,0.16,1193.00,5308.00,5800,20231117,-57.16,2385,20241115,4.19,5750,-56.78,20240206,2385,4.19,20241115,5750,-56.78,20240206,2385,4.19,20241115,1.63,N,038110,500,205 억,,680013,N,N,0,N,00,N
20241121,120440,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,-15,5,-0.60,155838115,63260,84.02,2470,2485,2445,3240,1750,2495,2463.45,1.65,0,-4687,2548,2521,2498,2471,2448,2510,2460,206,745,500,1790,5,1,41169370,1021,2.08,0.47,12,0.15,1193.00,5308.00,5800,20231117,-57.24,2385,20241115,3.98,5750,-56.87,20240206,2385,3.98,20241115,5750,-56.87,20240206,2385,3.98,20241115,1.63,N,038110,500,205 억,,680013,N,N,0,N,00,N
20241121,110439,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,-35,5,-1.40,135940310,55216,73.33,2470,2485,2445,3240,1750,2495,2461.97,1.65,0,-2950,2548,2521,2498,2471,2448,2510,2460,206,745,500,1790,5,1,41169370,1013,2.06,0.46,12,0.13,1193.00,5308.00,5800,20231117,-57.59,2385,20241115,3.14,5750,-57.22,20240206,2385,3.14,20241115,5750,-57.22,20240206,2385,3.14,20241115,1.63,N,038110,500,205 억,,680013,N,N,0,N,00,N
20241121,100445,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2485,-10,5,-0.40,90095415,36569,48.57,2470,2485,2445,3240,1750,2495,2463.71,1.65,0,-5638,2548,2521,2498,2471,2448,2510,2460,206,745,500,1790,5,1,41169370,1023,2.08,0.47,12,0.09,1193.00,5308.00,5800,20231117,-57.16,2385,20241115,4.19,5750,-56.78,20240206,2385,4.19,20241115,5750,-56.78,20240206,2385,4.19,20241115,1.63,N,038110,500,205 억,,680013,N,N,0,N,00,N
20241121,090442,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,-15,5,-0.60,12626550,5111,6.79,2470,2485,2470,3240,1750,2495,2470.47,1.65,0,-84,2548,2521,2498,2471,2448,2510,2460,206,745,500,1790,5,1,41169370,1021,2.08,0.47,12,0.01,1193.00,5308.00,5800,20231117,-57.24,2385,20241115,3.98,5750,-56.87,20240206,2385,3.98,20241115,5750,-56.87,20240206,2385,3.98,20241115,1.63,N,038110,500,205 억,,680013,N,N,0,N,00,N
20241120,160438,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2495,-25,5,-0.99,187736915,75119,85.95,2515,2525,2475,3275,1765,2520,2499.22,1.71,0,-24501,2593,2556,2533,2496,2473,2545,2485,206,755,500,1810,5,1,41169370,1027,2.09,0.47,12,0.18,1193.00,5308.00,5800,20231117,-56.98,2385,20241115,4.61,5750,-56.61,20240206,2385,4.61,20241115,5750,-56.61,20240206,2385,4.61,20241115,1.63,N,038110,500,205 억,,704485,N,N,0,N,00,N
20241120,150447,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,-30,5,-1.19,164980350,65969,75.48,2515,2525,2490,3275,1765,2520,2500.88,1.71,0,-21916,2593,2556,2533,2496,2473,2545,2485,206,755,500,1810,5,1,41169370,1025,2.09,0.47,12,0.16,1193.00,5308.00,5800,20231117,-57.07,2385,20241115,4.40,5750,-56.70,20240206,2385,4.40,20241115,5750,-56.70,20240206,2385,4.40,20241115,1.63,N,038110,500,205 억,,704485,N,N,0,N,00,N
20241120,140446,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,-20,5,-0.79,119658300,47784,54.67,2515,2525,2490,3275,1765,2520,2504.15,1.71,0,-17324,2593,2556,2533,2496,2473,2545,2485,206,755,500,1810,5,1,41169370,1029,2.10,0.47,12,0.12,1193.00,5308.00,5800,20231117,-56.90,2385,20241115,4.82,5750,-56.52,20240206,2385,4.82,20241115,5750,-56.52,20240206,2385,4.82,20241115,1.63,N,038110,500,205 억,,704485,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241121 160437 57 100.00 KOSDAQ 운송장비부품 N N N N N 2480 -15 5 -0.60 215786810 87395 116.07 2470 2500 2445 3240 1750 2495 2469.06 1.65 0 -4039 2548 2521 2498 2471 2448 2510 2460 206 745 500 1790 5 1 41169370 1021 2.08 0.47 12 0.21 1193.00 5308.00 5800 20231117 -57.24 2385 20241115 3.98 5750 -56.87 20240206 2385 3.98 20241115 5750 -56.87 20240206 2385 3.98 20241115 1.63 N 038110 500 205 억 680013 N N 0 N 00 N
3 20241121 150446 57 100.00 KOSDAQ 운송장비부품 N N N N N 2475 -20 5 -0.80 205479260 83235 110.54 2470 2500 2445 3240 1750 2495 2468.66 1.65 0 -2379 2548 2521 2498 2471 2448 2510 2460 206 745 500 1790 5 1 41169370 1019 2.07 0.47 12 0.20 1193.00 5308.00 5800 20231117 -57.33 2385 20241115 3.77 5750 -56.96 20240206 2385 3.77 20241115 5750 -56.96 20240206 2385 3.77 20241115 1.63 N 038110 500 205 억 680013 N N 0 N 00 N
4 20241121 140445 57 100.00 KOSDAQ 운송장비부품 N N N N N 2495 0 3 0.00 181554785 73595 97.74 2470 2500 2445 3240 1750 2495 2466.94 1.65 0 -784 2548 2521 2498 2471 2448 2510 2460 206 745 500 1790 5 1 41169370 1027 2.09 0.47 12 0.18 1193.00 5308.00 5800 20231117 -56.98 2385 20241115 4.61 5750 -56.61 20240206 2385 4.61 20241115 5750 -56.61 20240206 2385 4.61 20241115 1.63 N 038110 500 205 억 680013 N N 0 N 00 N
5 20241121 130441 57 100.00 KOSDAQ 운송장비부품 N N N N N 2485 -10 5 -0.40 163694505 66426 88.22 2470 2490 2445 3240 1750 2495 2464.31 1.65 0 -3654 2548 2521 2498 2471 2448 2510 2460 206 745 500 1790 5 1 41169370 1023 2.08 0.47 12 0.16 1193.00 5308.00 5800 20231117 -57.16 2385 20241115 4.19 5750 -56.78 20240206 2385 4.19 20241115 5750 -56.78 20240206 2385 4.19 20241115 1.63 N 038110 500 205 억 680013 N N 0 N 00 N
6 20241121 120440 57 100.00 KOSDAQ 운송장비부품 N N N N N 2480 -15 5 -0.60 155838115 63260 84.02 2470 2485 2445 3240 1750 2495 2463.45 1.65 0 -4687 2548 2521 2498 2471 2448 2510 2460 206 745 500 1790 5 1 41169370 1021 2.08 0.47 12 0.15 1193.00 5308.00 5800 20231117 -57.24 2385 20241115 3.98 5750 -56.87 20240206 2385 3.98 20241115 5750 -56.87 20240206 2385 3.98 20241115 1.63 N 038110 500 205 억 680013 N N 0 N 00 N
7 20241121 110439 57 100.00 KOSDAQ 운송장비부품 N N N N N 2460 -35 5 -1.40 135940310 55216 73.33 2470 2485 2445 3240 1750 2495 2461.97 1.65 0 -2950 2548 2521 2498 2471 2448 2510 2460 206 745 500 1790 5 1 41169370 1013 2.06 0.46 12 0.13 1193.00 5308.00 5800 20231117 -57.59 2385 20241115 3.14 5750 -57.22 20240206 2385 3.14 20241115 5750 -57.22 20240206 2385 3.14 20241115 1.63 N 038110 500 205 억 680013 N N 0 N 00 N
8 20241121 100445 57 100.00 KOSDAQ 운송장비부품 N N N N N 2485 -10 5 -0.40 90095415 36569 48.57 2470 2485 2445 3240 1750 2495 2463.71 1.65 0 -5638 2548 2521 2498 2471 2448 2510 2460 206 745 500 1790 5 1 41169370 1023 2.08 0.47 12 0.09 1193.00 5308.00 5800 20231117 -57.16 2385 20241115 4.19 5750 -56.78 20240206 2385 4.19 20241115 5750 -56.78 20240206 2385 4.19 20241115 1.63 N 038110 500 205 억 680013 N N 0 N 00 N
9 20241121 090442 57 100.00 KOSDAQ 운송장비부품 N N N N N 2480 -15 5 -0.60 12626550 5111 6.79 2470 2485 2470 3240 1750 2495 2470.47 1.65 0 -84 2548 2521 2498 2471 2448 2510 2460 206 745 500 1790 5 1 41169370 1021 2.08 0.47 12 0.01 1193.00 5308.00 5800 20231117 -57.24 2385 20241115 3.98 5750 -56.87 20240206 2385 3.98 20241115 5750 -56.87 20240206 2385 3.98 20241115 1.63 N 038110 500 205 억 680013 N N 0 N 00 N
10 20241120 160438 57 100.00 KOSDAQ 운송장비부품 N N N N N 2495 -25 5 -0.99 187736915 75119 85.95 2515 2525 2475 3275 1765 2520 2499.22 1.71 0 -24501 2593 2556 2533 2496 2473 2545 2485 206 755 500 1810 5 1 41169370 1027 2.09 0.47 12 0.18 1193.00 5308.00 5800 20231117 -56.98 2385 20241115 4.61 5750 -56.61 20240206 2385 4.61 20241115 5750 -56.61 20240206 2385 4.61 20241115 1.63 N 038110 500 205 억 704485 N N 0 N 00 N
11 20241120 150447 57 100.00 KOSDAQ 운송장비부품 N N N N N 2490 -30 5 -1.19 164980350 65969 75.48 2515 2525 2490 3275 1765 2520 2500.88 1.71 0 -21916 2593 2556 2533 2496 2473 2545 2485 206 755 500 1810 5 1 41169370 1025 2.09 0.47 12 0.16 1193.00 5308.00 5800 20231117 -57.07 2385 20241115 4.40 5750 -56.70 20240206 2385 4.40 20241115 5750 -56.70 20240206 2385 4.40 20241115 1.63 N 038110 500 205 억 704485 N N 0 N 00 N
12 20241120 140446 57 100.00 KOSDAQ 운송장비부품 N N N N N 2500 -20 5 -0.79 119658300 47784 54.67 2515 2525 2490 3275 1765 2520 2504.15 1.71 0 -17324 2593 2556 2533 2496 2473 2545 2485 206 755 500 1810 5 1 41169370 1029 2.10 0.47 12 0.12 1193.00 5308.00 5800 20231117 -56.90 2385 20241115 4.82 5750 -56.52 20240206 2385 4.82 20241115 5750 -56.52 20240206 2385 4.82 20241115 1.63 N 038110 500 205 억 704485 N N 0 N 00 N